14,828円
堀場製作所の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2017/10/25 | 6,740.0 | 6,750.0 | 6,620.0 | 6,650.0 | 6,650.0 | 195,600 |
| 2017/10/24 | 6,590.0 | 6,690.0 | 6,580.0 | 6,680.0 | 6,680.0 | 181,000 |
| 2017/10/23 | 6,540.0 | 6,590.0 | 6,510.0 | 6,570.0 | 6,570.0 | 179,200 |
| 2017/10/20 | 6,500.0 | 6,580.0 | 6,490.0 | 6,510.0 | 6,510.0 | 154,000 |
| 2017/10/19 | 6,510.0 | 6,530.0 | 6,440.0 | 6,520.0 | 6,520.0 | 149,000 |
| 2017/10/18 | 6,520.0 | 6,530.0 | 6,450.0 | 6,490.0 | 6,490.0 | 129,400 |
| 2017/10/17 | 6,530.0 | 6,560.0 | 6,460.0 | 6,530.0 | 6,530.0 | 223,300 |
| 2017/10/16 | 6,570.0 | 6,580.0 | 6,460.0 | 6,480.0 | 6,480.0 | 207,900 |
| 2017/10/13 | 6,520.0 | 6,580.0 | 6,480.0 | 6,560.0 | 6,560.0 | 202,600 |
| 2017/10/12 | 6,430.0 | 6,550.0 | 6,410.0 | 6,520.0 | 6,520.0 | 250,300 |
| 2017/10/11 | 6,470.0 | 6,470.0 | 6,400.0 | 6,430.0 | 6,430.0 | 140,700 |
| 2017/10/10 | 6,450.0 | 6,470.0 | 6,420.0 | 6,460.0 | 6,460.0 | 248,200 |
| 2017/10/06 | 6,340.0 | 6,350.0 | 6,300.0 | 6,330.0 | 6,330.0 | 180,200 |
| 2017/10/05 | 6,360.0 | 6,360.0 | 6,290.0 | 6,340.0 | 6,340.0 | 162,700 |
| 2017/10/04 | 6,400.0 | 6,410.0 | 6,330.0 | 6,340.0 | 6,340.0 | 182,400 |
| 2017/10/03 | 6,410.0 | 6,430.0 | 6,340.0 | 6,410.0 | 6,410.0 | 182,600 |
| 2017/10/02 | 6,350.0 | 6,430.0 | 6,270.0 | 6,340.0 | 6,340.0 | 127,200 |
| 2017/09/29 | 6,420.0 | 6,470.0 | 6,330.0 | 6,360.0 | 6,360.0 | 175,300 |
| 2017/09/28 | 6,340.0 | 6,440.0 | 6,290.0 | 6,420.0 | 6,420.0 | 223,300 |
| 2017/09/27 | 6,300.0 | 6,310.0 | 6,220.0 | 6,240.0 | 6,240.0 | 138,500 |
おすすめ条件でスクリーニングされた銘柄を見る
堀場製作所の取引履歴を振り返りませんか？
堀場製作所の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
